Amedisys Inc (NQ: AMED )

171.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.00 30.11 29.74 29.75 128,495 -0.25(-0.82%)
Sep 28, 2006 29.98 30.00 29.58 30.00 143,373 +0.11(+0.38%)
Sep 27, 2006 30.11 30.29 29.62 29.89 244,531 -0.38(-1.26%)
Sep 26, 2006 30.29 30.52 30.01 30.27 296,761 -0.11(-0.35%)
Sep 25, 2006 30.46 30.54 30.17 30.38 100,235 -0.08(-0.25%)
Sep 22, 2006 31.00 31.09 30.20 30.45 162,058 -0.64(-2.05%)
Sep 21, 2006 31.47 31.49 30.86 31.09 85,448 -0.26(-0.84%)
Sep 20, 2006 31.31 31.97 31.16 31.35 123,794 +0.20(+0.65%)
Sep 19, 2006 31.31 31.31 30.80 31.15 153,198 -0.11(-0.36%)
Sep 18, 2006 31.09 31.31 30.83 31.26 165,620 +0.29(+0.94%)
Sep 15, 2006 31.49 31.50 30.86 30.97 335,660 -0.31(-0.98%)
Sep 14, 2006 31.19 31.53 30.91 31.27 253,802 +0.01(+0.02%)
Sep 13, 2006 30.35 31.38 30.24 31.27 423,564 +0.89(+2.94%)
Sep 12, 2006 29.89 30.68 29.89 30.38 170,541 +0.58(+1.94%)
Sep 11, 2006 29.77 30.08 29.13 29.80 153,819 -0.17(-0.58%)
Sep 08, 2006 30.00 30.25 29.80 29.97 92,642 +0.00(+0.00%)
Sep 07, 2006 28.99 30.23 28.90 29.97 373,200 +0.94(+3.23%)
Sep 06, 2006 30.20 30.32 29.02 29.03 226,914 -1.31(-4.30%)
Sep 05, 2006 30.17 30.38 29.85 30.34 190,399 +0.20(+0.67%)
Sep 01, 2006 30.23 30.58 29.83 30.14 148,319 -0.22(-0.72%)
Aug 31, 2006 30.62 30.86 30.23 30.35 259,290 -0.16(-0.52%)
Aug 30, 2006 30.52 30.75 30.51 30.51 195,158 -0.05(-0.17%)
Aug 29, 2006 30.19 30.79 30.05 30.56 190,598 +0.41(+1.34%)
Aug 28, 2006 30.03 30.22 29.86 30.16 199,879 +0.10(+0.32%)
Aug 25, 2006 30.00 30.48 29.91 30.06 190,633 +0.01(+0.05%)
Aug 24, 2006 29.17 30.13 29.15 30.05 293,615 +0.91(+3.11%)
Aug 23, 2006 29.39 29.60 29.01 29.14 200,859 -0.25(-0.87%)
Aug 22, 2006 28.67 29.48 28.64 29.39 335,132 +0.61(+2.11%)
Aug 21, 2006 28.87 28.88 28.38 28.79 131,744 -0.26(-0.88%)
Aug 18, 2006 28.73 29.14 28.71 29.04 137,185 +0.21(+0.73%)
Aug 17, 2006 28.97 29.02 28.64 28.83 124,512 -0.08(-0.29%)
Aug 16, 2006 28.78 29.00 28.61 28.91 149,062 +0.37(+1.29%)
Aug 15, 2006 28.12 28.67 28.12 28.55 258,270 +0.38(+1.33%)
Aug 14, 2006 27.97 28.41 27.89 28.17 214,222 +0.33(+1.19%)
Aug 11, 2006 28.01 28.13 27.58 27.84 171,952 -0.13(-0.46%)
Aug 10, 2006 27.67 28.12 27.04 27.97 187,443 +0.21(+0.76%)
Aug 09, 2006 28.23 28.47 27.70 27.76 320,929 -0.06(-0.22%)
Aug 08, 2006 27.98 28.70 27.80 27.82 372,796 -0.17(-0.62%)
Aug 07, 2006 28.27 28.36 27.83 27.99 233,779 -0.43(-1.50%)
Aug 04, 2006 29.13 29.20 28.10 28.42 338,067 -0.51(-1.76%)
Aug 03, 2006 29.16 29.24 28.84 28.93 253,575 -0.33(-1.13%)
Aug 02, 2006 29.68 29.68 28.81 29.26 634,460 +0.65(+2.25%)
Aug 01, 2006 30.01 30.43 28.50 28.61 790,253 +0.03(+0.10%)
Jul 31, 2006 28.43 28.78 27.75 28.58 477,534 +0.10(+0.34%)
Jul 28, 2006 28.13 28.65 27.89 28.49 350,952 +0.95(+3.46%)
Jul 27, 2006 27.92 28.12 27.37 27.53 194,577 -0.23(-0.81%)
Jul 26, 2006 27.23 27.89 26.73 27.76 202,738 +0.38(+1.40%)
Jul 25, 2006 26.94 27.63 26.94 27.38 224,554 +0.40(+1.47%)
Jul 24, 2006 26.30 27.20 26.30 26.98 258,629 +0.92(+3.54%)
Jul 21, 2006 26.30 26.48 25.80 26.05 471,125 -0.40(-1.53%)
Jul 20, 2006 27.17 27.37 26.32 26.46 221,201 -0.72(-2.65%)
Jul 19, 2006 27.00 27.38 26.77 27.18 245,455 +0.26(+0.95%)
Jul 18, 2006 27.45 27.47 26.57 26.92 247,478 -0.44(-1.62%)
Jul 17, 2006 27.16 27.86 27.15 27.37 202,340 +0.10(+0.39%)
Jul 14, 2006 27.97 27.97 27.11 27.26 347,225 -0.77(-2.76%)
Jul 13, 2006 28.31 28.33 27.37 28.04 260,013 +0.11(+0.40%)
Jul 12, 2006 28.39 28.56 27.82 27.92 250,699 -0.58(-2.03%)
Jul 11, 2006 28.22 28.65 28.21 28.50 121,519 +0.17(+0.58%)
Jul 10, 2006 27.98 28.33 27.98 28.33 74,680 +0.46(+1.67%)
Jul 07, 2006 28.19 28.35 27.73 27.87 112,281 -0.48(-1.69%)
Jul 06, 2006 28.46 28.88 28.21 28.35 113,397 -0.04(-0.16%)
Jul 05, 2006 28.21 28.48 27.79 28.39 298,481 -0.28(-0.97%)
Jul 03, 2006 28.34 28.67 28.12 28.67 61,847 +0.25(+0.87%)
Jun 30, 2006 28.64 28.93 28.27 28.42 208,800 -0.07(-0.24%)
Jun 29, 2006 28.15 28.68 28.15 28.49 153,600 +0.35(+1.23%)
Jun 28, 2006 28.14 28.42 27.61 28.15 232,421 +0.10(+0.35%)
Jun 27, 2006 28.51 28.94 27.86 28.05 296,659 -0.46(-1.60%)
Jun 26, 2006 28.18 28.91 28.12 28.51 136,700 +0.42(+1.50%)
Jun 23, 2006 28.12 28.51 27.94 28.09 204,649 -0.13(-0.45%)
Jun 22, 2006 28.24 28.30 28.06 28.21 229,079 -0.10(-0.34%)
Jun 21, 2006 28.16 28.48 28.03 28.31 232,650 +0.25(+0.88%)
Jun 20, 2006 28.09 28.41 27.68 28.07 206,257 +0.05(+0.19%)
Jun 19, 2006 28.18 28.46 27.44 28.01 240,473 -0.28(-0.98%)
Jun 16, 2006 27.68 28.46 27.42 28.29 533,113 +0.56(+2.03%)
Jun 15, 2006 26.96 28.08 26.88 27.73 258,367 +0.92(+3.41%)
Jun 14, 2006 27.00 27.26 26.29 26.81 260,333 +0.04(+0.14%)
Jun 13, 2006 26.75 27.23 26.48 26.77 248,228 -0.12(-0.45%)
Jun 12, 2006 27.20 27.31 26.62 26.89 159,874 -0.27(-0.99%)
Jun 09, 2006 28.15 28.27 27.01 27.17 106,287 -0.79(-2.84%)
Jun 08, 2006 27.78 28.15 27.48 27.96 260,459 +0.25(+0.89%)
Jun 07, 2006 27.34 27.91 27.10 27.71 243,282 +0.89(+3.33%)
Jun 06, 2006 26.98 27.41 26.30 26.82 134,300 -0.02(-0.08%)
Jun 05, 2006 27.23 27.55 26.82 26.84 157,207 -0.35(-1.30%)
Jun 02, 2006 27.14 27.75 26.70 27.20 210,856 +0.42(+1.57%)
Jun 01, 2006 26.87 27.10 26.45 26.77 254,164 -0.04(-0.14%)
May 31, 2006 26.23 27.01 26.05 26.81 202,211 +0.52(+2.00%)
May 30, 2006 26.96 26.96 26.06 26.29 281,111 -0.59(-2.20%)
May 26, 2006 27.18 27.25 26.62 26.88 166,050 -0.11(-0.39%)
May 25, 2006 27.00 27.20 26.30 26.99 187,238 +0.29(+1.10%)
May 24, 2006 25.84 27.13 25.61 26.69 409,468 +0.85(+3.31%)
May 23, 2006 27.34 27.34 25.83 25.84 743,268 -1.39(-5.10%)
May 22, 2006 27.14 28.02 27.00 27.23 405,797 -0.23(-0.82%)
May 19, 2006 26.99 27.50 26.63 27.45 356,439 +0.41(+1.50%)
May 18, 2006 28.29 28.46 27.00 27.05 419,549 -1.03(-3.66%)
May 17, 2006 27.55 29.06 27.34 28.07 245,606 +0.52(+1.88%)
May 16, 2006 27.71 27.86 27.37 27.55 171,709 +0.02(+0.08%)
May 15, 2006 27.36 27.99 27.26 27.53 320,738 +0.04(+0.14%)
May 12, 2006 27.70 28.19 27.18 27.50 293,246 -0.16(-0.57%)
May 11, 2006 28.79 28.79 27.61 27.65 298,042 -1.11(-3.86%)
May 10, 2006 29.06 29.20 28.65 28.76 162,592 -0.16(-0.54%)
May 09, 2006 29.25 29.26 28.88 28.92 205,489 -0.24(-0.82%)
May 08, 2006 28.80 29.21 28.64 29.16 207,642 +0.39(+1.36%)
May 05, 2006 28.19 29.11 28.00 28.77 615,648 -0.46(-1.57%)
May 04, 2006 28.45 29.86 28.35 29.23 981,566 +0.94(+3.31%)
May 03, 2006 27.00 28.68 26.75 28.29 1,141,670 +1.64(+6.16%)
May 02, 2006 24.33 27.32 24.15 26.65 1,565,118 +1.90(+7.67%)
May 01, 2006 24.82 24.93 24.47 24.75 629,554 -0.12(-0.48%)
Apr 28, 2006 24.23 24.96 24.23 24.87 241,800 +0.46(+1.87%)
Apr 27, 2006 24.38 24.58 24.05 24.41 240,722 -0.03(-0.12%)
Apr 26, 2006 24.52 25.12 24.38 24.44 389,481 -0.11(-0.43%)
Apr 25, 2006 24.50 24.61 24.26 24.55 191,237 +0.11(+0.43%)
Apr 24, 2006 24.40 24.60 24.19 24.44 311,444 -0.12(-0.49%)
Apr 21, 2006 24.98 25.22 24.52 24.56 312,272 -0.08(-0.33%)
Apr 20, 2006 24.89 25.42 24.60 24.64 146,253 -0.29(-1.17%)
Apr 19, 2006 25.03 25.39 24.82 24.94 147,345 -0.03(-0.12%)
Apr 18, 2006 24.60 24.98 24.51 24.97 261,378 +0.37(+1.49%)
Apr 17, 2006 24.80 24.80 24.34 24.60 243,663 -0.16(-0.67%)
Apr 13, 2006 24.42 24.83 24.14 24.76 209,594 +0.26(+1.07%)
Apr 12, 2006 24.34 25.04 24.34 24.50 294,851 +0.17(+0.68%)
Apr 11, 2006 24.64 24.85 24.24 24.34 125,987 -0.31(-1.25%)
Apr 10, 2006 24.46 24.89 24.33 24.64 279,615 +0.12(+0.49%)
Apr 07, 2006 24.87 25.21 24.39 24.52 334,739 -0.35(-1.39%)
Apr 06, 2006 25.58 25.60 24.54 24.87 755,178 -0.64(-2.50%)
Apr 05, 2006 25.50 25.60 25.35 25.51 407,539 +0.13(+0.50%)
Apr 04, 2006 25.20 25.64 25.06 25.38 360,865 +0.05(+0.18%)
Apr 03, 2006 26.04 26.10 25.12 25.33 487,001 -0.73(-2.79%)
Mar 31, 2006 26.25 26.51 25.79 26.06 387,068 -0.25(-0.97%)
Mar 30, 2006 26.74 26.74 26.20 26.32 424,022 -0.33(-1.24%)
Mar 29, 2006 26.33 27.06 26.28 26.65 303,004 +0.27(+1.02%)
Mar 28, 2006 26.44 26.48 26.26 26.38 392,696 -0.10(-0.37%)
Mar 27, 2006 26.62 26.62 26.29 26.48 556,008 -0.23(-0.84%)
Mar 24, 2006 26.68 26.95 26.48 26.70 334,216 +0.08(+0.31%)
Mar 23, 2006 26.88 27.00 26.24 26.62 400,200 -0.35(-1.31%)
Mar 22, 2006 26.25 27.01 26.16 26.97 255,700 +0.76(+2.89%)
Mar 21, 2006 26.52 26.86 26.16 26.21 355,780 -0.65(-2.43%)
Mar 20, 2006 26.94 27.74 26.55 26.86 541,004 +0.56(+2.11%)
Mar 17, 2006 26.25 26.48 26.14 26.31 686,373 +0.18(+0.69%)
Mar 16, 2006 26.22 26.30 26.05 26.13 257,407 -0.12(-0.46%)
Mar 15, 2006 26.43 26.44 26.10 26.25 258,968 -0.20(-0.74%)
Mar 14, 2006 25.59 26.54 25.42 26.45 939,638 +0.94(+3.68%)
Mar 13, 2006 24.98 25.58 24.73 25.51 523,102 +0.58(+2.35%)
Mar 10, 2006 24.34 25.04 24.01 24.92 361,044 +0.62(+2.56%)
Mar 09, 2006 24.79 24.79 24.15 24.30 278,886 -0.47(-1.91%)
Mar 08, 2006 24.00 24.92 23.96 24.77 577,856 +0.66(+2.74%)
Mar 07, 2006 24.26 24.41 23.93 24.11 294,033 -0.15(-0.62%)
Mar 06, 2006 24.17 24.67 24.08 24.26 302,742 +0.11(+0.43%)
Mar 03, 2006 24.30 24.87 24.01 24.16 862,897 -0.21(-0.86%)
Mar 02, 2006 25.69 25.69 24.04 24.37 1,865,558 -1.29(-5.03%)
Mar 01, 2006 24.83 25.96 24.61 25.66 2,333,911 +1.52(+6.31%)
Feb 28, 2006 23.44 25.08 23.66 24.14 2,198,589 +0.70(+2.98%)
Feb 27, 2006 23.48 23.78 23.26 23.44 1,180,504 +0.20(+0.84%)
Feb 24, 2006 23.09 23.50 22.91 23.24 1,809,700 +0.23(+1.01%)
Feb 23, 2006 23.13 24.13 22.84 23.01 10,816,149 -17.59(-43.32%)
Feb 22, 2006 41.33 41.54 40.39 40.60 586,900 +9.49(+30.50%)
Feb 21, 2006 31.61 31.84 30.60 31.11 313,566 -0.40(-1.29%)
Feb 17, 2006 31.32 31.84 30.90 31.51 238,893 +0.27(+0.86%)
Feb 16, 2006 30.30 31.88 30.15 31.25 449,800 +0.81(+2.66%)
Feb 15, 2006 30.08 30.43 29.78 30.43 574,648 +0.43(+1.45%)
Feb 14, 2006 30.29 30.29 29.82 30.00 425,876 -0.06(-0.20%)
Feb 13, 2006 30.01 30.42 29.78 30.06 391,758 +0.07(+0.23%)
Feb 10, 2006 30.11 30.36 29.76 29.99 257,124 -0.07(-0.22%)
Feb 09, 2006 31.01 31.39 29.90 30.06 1,269,365 +0.25(+0.83%)
Feb 08, 2006 32.64 32.92 27.34 29.81 3,690,196 -2.95(-9.00%)
Feb 07, 2006 31.70 33.56 31.57 32.76 771,739 +1.38(+4.40%)
Feb 06, 2006 31.27 31.51 30.42 31.38 635,427 +0.03(+0.10%)
Feb 03, 2006 32.60 32.88 31.30 31.35 769,994 -1.38(-4.22%)
Feb 02, 2006 33.68 33.68 32.62 32.73 313,830 -0.89(-2.63%)
Feb 01, 2006 34.13 34.37 33.56 33.62 352,045 -0.40(-1.17%)
Jan 31, 2006 33.16 34.56 32.97 34.01 547,052 +0.71(+2.12%)
Jan 30, 2006 33.26 33.44 32.90 33.31 237,307 +0.08(+0.23%)
Jan 27, 2006 32.13 33.29 31.70 33.23 401,566 +1.31(+4.11%)
Jan 26, 2006 31.64 32.15 30.94 31.92 449,494 +0.23(+0.71%)
Jan 25, 2006 31.52 31.88 31.20 31.70 328,994 +0.25(+0.81%)
Jan 24, 2006 31.55 31.82 31.27 31.44 384,991 +0.05(+0.17%)
Jan 23, 2006 32.35 32.62 31.22 31.39 562,374 -0.74(-2.31%)
Jan 20, 2006 33.35 33.49 31.84 32.13 677,708 -1.39(-4.14%)
Jan 19, 2006 33.75 33.75 32.83 33.52 240,872 -0.16(-0.49%)
Jan 18, 2006 34.12 34.38 33.64 33.68 251,404 -0.62(-1.79%)
Jan 17, 2006 33.15 35.16 32.45 34.30 387,467 -0.40(-1.15%)
Jan 13, 2006 35.21 35.21 34.55 34.70 137,107 -0.28(-0.79%)
Jan 12, 2006 33.56 35.25 33.56 34.97 410,500 +1.39(+4.13%)
Jan 11, 2006 33.42 34.08 33.14 33.58 186,927 +0.10(+0.29%)
Jan 10, 2006 33.95 34.28 33.28 33.49 253,462 -0.64(-1.87%)
Jan 09, 2006 34.50 34.68 33.95 34.12 280,752 -0.36(-1.04%)
Jan 06, 2006 33.75 35.12 33.65 34.49 588,956 +0.80(+2.38%)
Jan 05, 2006 32.40 33.71 32.27 33.68 308,180 +1.23(+3.79%)
Jan 04, 2006 31.36 32.50 31.33 32.45 286,893 +1.11(+3.54%)
Jan 03, 2006 31.42 31.80 30.82 31.34 356,180 -0.34(-1.07%)
Dec 30, 2005 31.75 31.75 31.23 31.68 132,008 -0.18(-0.56%)
Dec 29, 2005 31.88 32.14 31.51 31.86 92,713 -0.03(-0.09%)
Dec 28, 2005 31.46 32.24 31.00 31.89 367,400 +0.48(+1.53%)
Dec 27, 2005 32.82 32.85 31.31 31.41 382,000 -1.20(-3.68%)
Dec 23, 2005 33.30 33.30 32.33 32.61 229,980 -0.55(-1.67%)
Dec 22, 2005 32.96 33.28 32.62 33.17 361,407 +0.53(+1.61%)
Dec 21, 2005 31.80 32.64 31.43 32.64 368,877 +1.13(+3.59%)
Dec 20, 2005 30.95 32.29 30.75 31.51 512,810 +0.08(+0.26%)
Dec 19, 2005 32.10 32.24 30.44 31.42 2,316,323 -3.11(-9.01%)
Dec 16, 2005 33.21 34.61 32.49 34.54 923,230 +1.45(+4.37%)
Dec 15, 2005 34.28 34.63 33.06 33.09 493,878 -1.20(-3.50%)
Dec 14, 2005 34.98 34.98 34.12 34.29 183,490 -0.73(-2.08%)
Dec 13, 2005 34.08 35.17 34.05 35.02 374,927 +0.73(+2.12%)
Dec 12, 2005 34.44 34.76 34.08 34.29 304,140 -0.18(-0.52%)
Dec 09, 2005 34.08 34.67 33.98 34.47 154,277 +0.26(+0.77%)
Dec 08, 2005 33.75 35.05 33.75 34.21 230,173 +0.33(+0.97%)
Dec 07, 2005 34.28 34.30 33.58 33.88 232,999 -0.19(-0.55%)
Dec 06, 2005 33.85 34.49 33.56 34.06 415,760 +0.38(+1.14%)
Dec 05, 2005 33.59 34.43 33.47 33.68 265,082 -0.15(-0.44%)
Dec 02, 2005 35.08 35.19 33.58 33.83 331,700 -1.08(-3.09%)
Dec 01, 2005 33.38 35.74 33.28 34.91 1,122,131 +1.63(+4.89%)
Nov 30, 2005 32.33 33.45 32.17 33.28 642,242 +0.90(+2.78%)
Nov 29, 2005 31.79 32.42 31.78 32.38 215,536 +0.64(+2.03%)
Nov 28, 2005 31.32 31.86 31.30 31.74 317,556 +0.43(+1.37%)
Nov 25, 2005 31.50 31.50 31.16 31.31 93,099 +0.04(+0.12%)
Nov 23, 2005 30.70 31.51 30.52 31.27 268,871 +0.51(+1.66%)
Nov 22, 2005 30.13 31.04 29.99 30.76 233,642 +0.53(+1.76%)
Nov 21, 2005 30.34 30.35 29.68 30.23 362,742 -0.64(-2.07%)
Nov 18, 2005 30.58 31.33 30.20 30.87 418,679 +0.44(+1.45%)
Nov 17, 2005 30.23 30.48 29.89 30.43 276,865 +0.28(+0.92%)
Nov 16, 2005 30.03 30.23 29.45 30.15 278,217 +0.10(+0.35%)
Nov 15, 2005 30.08 30.45 29.65 30.05 235,720 +0.25(+0.86%)
Nov 14, 2005 30.46 30.70 29.69 29.79 263,252 -0.58(-1.93%)
Nov 11, 2005 30.40 31.17 30.05 30.38 209,736 -0.05(-0.15%)
Nov 10, 2005 29.12 30.66 29.12 30.42 397,567 +1.31(+4.48%)
Nov 09, 2005 29.36 29.70 28.80 29.11 448,792 -0.27(-0.92%)
Nov 08, 2005 30.03 30.52 29.33 29.39 785,325 -0.76(-2.51%)
Nov 07, 2005 30.52 30.67 30.00 30.14 263,088 -0.31(-1.01%)
Nov 04, 2005 30.80 30.96 29.72 30.45 585,236 -0.37(-1.19%)
Nov 03, 2005 32.38 32.38 30.74 30.82 561,302 -1.57(-4.84%)
Nov 02, 2005 30.81 32.78 30.77 32.38 638,896 +1.53(+4.96%)
Nov 01, 2005 29.76 31.75 29.40 30.86 1,214,507 +2.20(+7.67%)
Oct 31, 2005 28.33 29.66 28.33 28.66 534,960 -0.03(-0.10%)
Oct 28, 2005 28.27 29.05 27.83 28.69 545,108 +0.55(+1.97%)
Oct 27, 2005 28.16 28.58 27.73 28.13 553,040 -0.12(-0.42%)
Oct 26, 2005 28.44 29.29 28.13 28.25 563,925 -0.29(-1.02%)
Oct 25, 2005 28.79 28.80 27.86 28.55 231,849 -0.17(-0.60%)
Oct 24, 2005 28.47 28.93 28.23 28.72 520,737 +0.50(+1.78%)
Oct 21, 2005 28.05 28.36 27.75 28.21 178,914 +0.23(+0.83%)
Oct 20, 2005 28.46 28.46 27.74 27.98 413,439 -0.37(-1.30%)
Oct 19, 2005 28.59 28.59 27.65 28.35 519,938 -0.32(-1.10%)
Oct 18, 2005 27.45 29.39 27.08 28.67 1,276,240 +1.36(+4.97%)
Oct 17, 2005 26.04 27.45 25.88 27.31 615,199 +1.04(+3.94%)
Oct 14, 2005 26.16 26.54 25.79 26.27 259,481 +0.40(+1.54%)
Oct 13, 2005 24.95 26.05 24.95 25.88 720,814 +0.78(+3.11%)
Oct 12, 2005 25.31 25.60 24.94 25.09 436,743 -0.29(-1.12%)
Oct 11, 2005 25.65 26.02 25.32 25.38 435,630 -0.32(-1.23%)
Oct 10, 2005 26.58 26.74 24.64 25.70 1,714,371 -1.01(-3.79%)
Oct 07, 2005 27.12 27.12 26.51 26.71 429,121 -0.31(-1.17%)
Oct 06, 2005 28.28 28.28 26.56 27.02 479,427 -0.95(-3.40%)
Oct 05, 2005 28.24 28.37 27.95 27.98 126,231 -0.38(-1.35%)
Oct 04, 2005 28.34 29.33 28.31 28.36 434,986 -0.05(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.